Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2024 | INR | 1,398.4 | 1,398.4 | 1,372 | 1,377.35 | 1,377.35 | -14.05 (-1.01%) | 31,757 |
11 Jan 2024 | INR | 1,390.2 | 1,397 | 1,380 | 1,391.4 | 1,391.4 | +6.2 (+0.45%) | 63,476 |
10 Jan 2024 | INR | 1,400 | 1,400.2 | 1,378.05 | 1,385.2 | 1,385.2 | -9.95 (-0.71%) | 31,860 |
9 Jan 2024 | INR | 1,406.2 | 1,418.6 | 1,388 | 1,395.15 | 1,395.15 | -4.05 (-0.29%) | 62,020 |
8 Jan 2024 | INR | 1,413.5 | 1,425.95 | 1,391 | 1,399.2 | 1,399.2 | -7.3 (-0.52%) | 27,689 |
5 Jan 2024 | INR | 1,429 | 1,438 | 1,395.9 | 1,406.5 | 1,406.5 | -9.75 (-0.69%) | 31,998 |
4 Jan 2024 | INR | 1,400 | 1,425 | 1,384.6 | 1,416.25 | 1,416.25 | +29.55 (+2.13%) | 94,369 |
3 Jan 2024 | INR | 1,387 | 1,391 | 1,375.4 | 1,386.7 | 1,386.7 | +4.1 (+0.30%) | 57,410 |
2 Jan 2024 | INR | 1,387.15 | 1,388.65 | 1,364.7 | 1,382.6 | 1,382.6 | +2.4 (+0.17%) | 31,859 |
1 Jan 2024 | INR | 1,384 | 1,385 | 1,371.65 | 1,380.2 | 1,380.2 | +5.8 (+0.42%) | 18,225 |
29 Dec 2023 | INR | 1,365 | 1,380 | 1,355.7 | 1,374.4 | 1,374.4 | +15.5 (+1.14%) | 26,018 |
28 Dec 2023 | INR | 1,370 | 1,381.9 | 1,355.7 | 1,358.9 | 1,358.9 | -10.9 (-0.80%) | 31,860 |
27 Dec 2023 | INR | 1,387.3 | 1,393.05 | 1,366.8 | 1,369.8 | 1,369.8 | -10.55 (-0.76%) | 42,006 |
26 Dec 2023 | INR | 1,394.9 | 1,398.35 | 1,375.2 | 1,380.35 | 1,380.35 | -6.8 (-0.49%) | 20,048 |
22 Dec 2023 | INR | 1,408.25 | 1,408.45 | 1,377.3 | 1,387.15 | 1,387.15 | -3.8 (-0.27%) | 27,279 |
21 Dec 2023 | INR | 1,388.5 | 1,409.95 | 1,370 | 1,390.95 | 1,390.95 | +2.45 (+0.18%) | 38,690 |
20 Dec 2023 | INR | 1,408.6 | 1,425.5 | 1,380 | 1,388.5 | 1,388.5 | -20.1 (-1.43%) | 43,553 |
19 Dec 2023 | INR | 1,430 | 1,430 | 1,398.05 | 1,408.6 | 1,408.6 | -12.6 (-0.89%) | 40,349 |
18 Dec 2023 | INR | 1,400 | 1,431.7 | 1,400 | 1,421.2 | 1,421.2 | +23.75 (+1.70%) | 66,008 |
15 Dec 2023 | INR | 1,403.5 | 1,412 | 1,394.95 | 1,397.45 | 1,397.45 | -5.95 (-0.42%) | 17,765 |
14 Dec 2023 | INR | 1,412.5 | 1,412.5 | 1,394 | 1,403.4 | 1,403.4 | -2.05 (-0.15%) | 24,492 |
13 Dec 2023 | INR | 1,407 | 1,411.95 | 1,399.75 | 1,405.45 | 1,405.45 | +3.95 (+0.28%) | 19,709 |
12 Dec 2023 | INR | 1,411.3 | 1,412.95 | 1,397 | 1,401.5 | 1,401.5 | -2.75 (-0.20%) | 15,084 |
11 Dec 2023 | INR | 1,404.5 | 1,418.4 | 1,401.05 | 1,404.25 | 1,404.25 | +0.15 (+0.01%) | 20,294 |
8 Dec 2023 | INR | 1,399.9 | 1,447.75 | 1,396.9 | 1,404.1 | 1,404.1 | +7.2 (+0.52%) | 48,712 |
7 Dec 2023 | INR | 1,412.4 | 1,412.4 | 1,393 | 1,396.9 | 1,396.9 | -8.45 (-0.60%) | 19,716 |
6 Dec 2023 | INR | 1,427.15 | 1,428.65 | 1,400.3 | 1,405.35 | 1,405.35 | -14.7 (-1.04%) | 21,998 |
5 Dec 2023 | INR | 1,407.9 | 1,432.85 | 1,407.9 | 1,420.05 | 1,420.05 | +11.45 (+0.81%) | 25,641 |
4 Dec 2023 | INR | 1,419 | 1,421.15 | 1,405 | 1,408.6 | 1,408.6 | +4.6 (+0.33%) | 24,653 |
1 Dec 2023 | INR | 1,423.4 | 1,440 | 1,393 | 1,404 | 1,404 | -1.75 (-0.12%) | 24,482 |